Pacgold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	0.365	0.380	0.360	0.360	0.360	14,472
2022-12-29	0.365	0.365	0.360	0.360	0.360	55,300
2022-12-28	0.365	0.370	0.365	0.365	0.365	43,129
2022-12-23	0.365	0.365	0.360	0.360	0.360	127,752
2022-12-22	0.375	0.375	0.365	0.365	0.365	33,436
2022-12-21	0.380	0.390	0.365	0.365	0.365	58,376
2022-12-20	0.385	0.385	0.360	0.365	0.365	192,946
2022-12-19	0.400	0.420	0.370	0.380	0.380	20,616
2022-12-16	0.360	0.370	0.355	0.370	0.370	53,694
2022-12-15	0.370	0.370	0.365	0.365	0.365	10,764
2022-12-14	0.380	0.380	0.370	0.370	0.370	51,433
2022-12-13	0.365	0.370	0.365	0.370	0.370	4,462
2022-12-12	0.390	0.390	0.370	0.370	0.370	52,850
2022-12-09	0.400	0.400	0.390	0.390	0.390	33,395
2022-12-08	0.400	0.400	0.380	0.390	0.390	2,317
2022-12-07	0.385	0.400	0.380	0.400	0.400	26,330
2022-12-06	0.400	0.400	0.380	0.380	0.380	100,000
2022-12-05	0.400	0.400	0.400	0.400	0.400	17,198
2022-12-02	0.400	0.420	0.390	0.390	0.390	56,628
2022-12-01	0.400	0.400	0.370	0.390	0.390	28,241
2022-11-30	0.410	0.410	0.400	0.400	0.400	6,839
2022-11-29	0.375	0.410	0.375	0.400	0.400	32,690
2022-11-28	0.400	0.400	0.380	0.380	0.380	68,081
2022-11-25	0.420	0.420	0.400	0.400	0.400	22,752
2022-11-24	0.415	0.415	0.400	0.400	0.400	1,130
2022-11-23	0.400	0.415	0.395	0.415	0.415	85,460
2022-11-22	0.390	0.395	0.370	0.385	0.385	163,000
2022-11-21	0.450	0.460	0.370	0.370	0.370	372,612
2022-11-18	0.450	0.450	0.450	0.450	0.450	10,030
2022-11-17	0.455	0.455	0.455	0.455	0.455	0
2022-11-16	0.485	0.485	0.455	0.455	0.455	48,397
2022-11-15	0.450	0.485	0.440	0.485	0.485	102,238
2022-11-14	0.490	0.490	0.440	0.450	0.450	133,628
2022-11-11	0.460	0.480	0.460	0.480	0.480	24,086
2022-11-10	0.480	0.480	0.460	0.460	0.460	26,943
2022-11-09	0.435	0.475	0.435	0.475	0.475	68,582
2022-11-08	0.410	0.420	0.410	0.420	0.420	63,174
2022-11-07	0.405	0.410	0.405	0.405	0.405	121,498
2022-11-04	0.365	0.395	0.365	0.395	0.395	137,571
2022-11-03	0.390	0.395	0.365	0.365	0.365	181,220
2022-11-02	0.375	0.390	0.375	0.390	0.390	110,694
2022-11-01	0.400	0.400	0.365	0.365	0.365	416,210
2022-10-31	0.400	0.420	0.380	0.390	0.390	88,286
2022-10-28	0.415	0.415	0.405	0.410	0.410	4,144
2022-10-27	0.410	0.420	0.410	0.420	0.420	59,537
2022-10-26	0.425	0.430	0.400	0.410	0.410	411,796
2022-10-25	0.425	0.425	0.420	0.425	0.425	44,009
2022-10-24	0.410	0.420	0.410	0.420	0.420	78,170
2022-10-21	0.440	0.440	0.405	0.405	0.405	469,718
2022-10-20	0.450	0.450	0.440	0.440	0.440	142,310
2022-10-19	0.455	0.460	0.450	0.450	0.450	28,041
2022-10-18	0.455	0.460	0.450	0.460	0.460	163,869
2022-10-17	0.460	0.475	0.455	0.475	0.475	10,119
2022-10-14	0.475	0.475	0.460	0.460	0.460	83,106
2022-10-13	0.480	0.480	0.450	0.450	0.450	138,959
2022-10-12	0.465	0.475	0.460	0.460	0.460	33,289
2022-10-11	0.475	0.480	0.465	0.465	0.465	54,620
2022-10-10	0.470	0.470	0.470	0.470	0.470	0
2022-10-07	0.465	0.485	0.455	0.470	0.470	94,352
2022-10-06	0.475	0.475	0.460	0.465	0.465	101,604

← NewerPage 17 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.